The Sherwin-Williams Company (1SHW) Price History
Daily open, high, low, close and volume for The Sherwin-Williams Company (1SHW) from 2025-10-22 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €300.70 | €300.70 | €300.70 | €300.70 | 0 |
| 2026-10-20 | €300.70 | €300.70 | €300.70 | €300.70 | 0 |
| 2026-10-19 | €300.70 | €300.70 | €300.70 | €300.70 | 0 |
| 2026-10-16 | €300.70 | €300.70 | €300.70 | €300.70 | 0 |
| 2026-10-15 | €297.30 | €300.60 | €297.30 | €300.70 | 40 |
| 2026-10-14 | €281.30 | €281.30 | €281.30 | €281.30 | 0 |
| 2026-10-13 | €281.30 | €281.30 | €281.30 | €281.30 | 0 |
| 2026-10-12 | €281.30 | €281.30 | €281.30 | €281.30 | 0 |
| 2026-10-09 | €281.30 | €281.30 | €281.30 | €281.30 | 0 |
| 2026-10-08 | €281.30 | €281.30 | €281.30 | €281.30 | 0 |
| 2026-10-07 | €281.30 | €281.30 | €281.30 | €281.30 | 0 |
| 2026-10-06 | €281.30 | €281.30 | €281.30 | €281.30 | 0 |
| 2026-10-05 | €281.30 | €281.30 | €281.30 | €281.30 | 0 |
| 2026-10-02 | €281.30 | €281.30 | €281.30 | €281.30 | 0 |
| 2026-10-01 | €288.80 | €288.80 | €279.20 | €281.30 | 18 |
| 2026-09-30 | €278.30 | €278.30 | €278.30 | €278.30 | 0 |
| 2026-09-29 | €278.30 | €278.30 | €278.30 | €278.30 | 0 |
| 2026-09-28 | €278.30 | €278.30 | €278.30 | €278.30 | 0 |
| 2026-09-25 | €278.30 | €278.30 | €278.30 | €278.30 | 0 |
| 2026-09-24 | €278.30 | €278.30 | €278.30 | €278.30 | 0 |
| 2026-09-23 | €278.30 | €278.30 | €278.30 | €278.30 | 0 |
| 2026-09-22 | €278.30 | €278.30 | €278.30 | €278.30 | 0 |
| 2026-09-21 | €278.30 | €278.30 | €278.30 | €278.30 | 0 |
| 2026-09-18 | €284.00 | €284.00 | €276.80 | €278.30 | 3 |
| 2026-09-17 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-16 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-15 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-14 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-11 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-10 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-09 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-08 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-07 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-04 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-03 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-02 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-09-01 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-08-31 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-08-28 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2026-08-27 | €296.70 | €296.70 | €296.70 | €298.00 | 2 |
| 2026-08-26 | €297.70 | €297.70 | €297.70 | €297.70 | 0 |
| 2026-08-25 | €297.70 | €297.70 | €297.70 | €297.70 | 0 |
| 2026-08-24 | €297.70 | €297.70 | €297.70 | €297.70 | 0 |
| 2026-08-21 | €297.30 | €300.50 | €297.30 | €297.70 | 5 |
| 2026-08-20 | €319.50 | €319.50 | €319.50 | €319.50 | 0 |
| 2026-08-19 | €319.50 | €319.50 | €319.50 | €319.50 | 0 |
| 2026-08-18 | €319.50 | €319.50 | €319.50 | €319.50 | 0 |
| 2026-08-17 | €319.50 | €319.50 | €319.50 | €319.50 | 0 |
| 2026-08-14 | €319.50 | €319.50 | €319.50 | €319.50 | 0 |
| 2026-08-13 | €319.50 | €319.50 | €319.50 | €319.50 | 0 |
| 2026-08-12 | €319.50 | €319.50 | €319.50 | €319.50 | 0 |
| 2026-08-11 | €319.50 | €319.50 | €319.50 | €319.50 | 0 |
| 2026-08-10 | €319.50 | €319.50 | €319.50 | €319.50 | 0 |
| 2026-08-07 | €319.50 | €319.50 | €319.50 | €319.50 | 5 |
| 2026-08-06 | €319.70 | €319.70 | €319.70 | €317.20 | 2 |
| 2026-08-05 | €311.00 | €311.00 | €311.00 | €311.00 | 0 |
| 2026-08-04 | €312.10 | €312.10 | €312.10 | €311.00 | 5 |
| 2026-08-03 | €295.40 | €295.40 | €295.40 | €295.40 | 0 |
| 2026-07-31 | €305.20 | €305.20 | €305.20 | €295.40 | 4 |
| 2026-07-30 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-29 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-28 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-27 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-24 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-23 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-22 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-21 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-20 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-17 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-16 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-15 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-14 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-13 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-10 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-09 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-08 | €301.80 | €301.80 | €301.80 | €301.80 | 0 |
| 2026-07-07 | €301.60 | €301.60 | €301.60 | €301.80 | 18 |
| 2026-07-06 | €313.50 | €313.50 | €313.50 | €313.50 | 0 |
| 2026-07-03 | €294.70 | €294.70 | €294.70 | €313.50 | 18 |
| 2026-07-02 | €300.00 | €300.00 | €300.00 | €300.00 | 0 |
| 2026-07-01 | €300.00 | €300.00 | €300.00 | €300.00 | 0 |
| 2026-06-30 | €300.00 | €300.00 | €300.00 | €300.00 | 0 |
| 2026-06-29 | €300.00 | €300.00 | €300.00 | €300.00 | 0 |
| 2026-06-26 | €300.80 | €300.80 | €300.80 | €300.00 | 17 |
| 2026-06-25 | €287.70 | €287.70 | €287.70 | €287.70 | 0 |
| 2026-06-24 | €287.70 | €287.70 | €287.70 | €287.70 | 0 |
| 2026-06-23 | €287.90 | €287.90 | €287.90 | €287.70 | 24 |
| 2026-06-22 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-19 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-18 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-17 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-16 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-15 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-12 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-11 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-10 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-09 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-08 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-05 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-04 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-03 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-02 | €252.10 | €252.10 | €252.10 | €252.10 | 0 |
| 2026-06-01 | €256.40 | €256.40 | €256.40 | €252.10 | 9 |
| 2026-05-29 | €252.30 | €274.80 | €252.30 | €260.60 | 145 |
| 2026-05-28 | €261.00 | €261.00 | €261.00 | €261.00 | 0 |
| 2026-05-27 | €261.00 | €261.00 | €261.00 | €261.00 | 0 |
| 2026-05-26 | €261.00 | €261.00 | €261.00 | €261.00 | 0 |
| 2026-05-25 | €261.00 | €261.00 | €261.00 | €261.00 | 0 |
| 2026-05-22 | €261.00 | €261.00 | €261.00 | €261.00 | 0 |
| 2026-05-21 | €261.00 | €261.00 | €261.00 | €261.00 | 0 |
| 2026-05-20 | €261.00 | €261.00 | €261.00 | €261.00 | 0 |
| 2026-05-19 | €261.00 | €261.00 | €261.00 | €261.00 | 0 |
| 2026-05-18 | €249.20 | €260.80 | €249.20 | €261.00 | 10 |
| 2026-05-15 | €271.20 | €271.20 | €271.20 | €271.20 | 0 |
| 2026-05-14 | €271.20 | €271.20 | €271.20 | €271.20 | 0 |
| 2026-05-13 | €271.20 | €271.20 | €271.20 | €271.20 | 0 |
| 2026-05-12 | €255.70 | €255.70 | €255.70 | €271.20 | 5 |
| 2026-05-11 | €273.70 | €273.70 | €273.70 | €273.70 | 0 |
| 2026-05-08 | €273.70 | €273.70 | €273.70 | €273.70 | 0 |
| 2026-05-07 | €273.70 | €273.70 | €273.70 | €273.70 | 0 |
| 2026-05-06 | €269.00 | €269.00 | €269.00 | €273.70 | 8 |
| 2026-05-05 | €274.70 | €274.70 | €274.70 | €274.70 | 0 |
| 2026-05-04 | €270.00 | €284.10 | €270.00 | €274.70 | 44 |
| 2026-04-30 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-29 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-28 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-27 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-24 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-23 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-22 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-21 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-20 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-17 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-16 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-15 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-14 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-13 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-10 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-09 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-08 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-07 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-02 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-04-01 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-03-31 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-03-30 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-03-27 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-03-26 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-03-25 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-03-24 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-03-23 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-03-20 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-03-19 | €265.60 | €265.60 | €265.60 | €284.00 | 2 |
| 2026-03-18 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-17 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-16 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-13 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-12 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-11 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-10 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-09 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-06 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-05 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-04 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-03 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-03-02 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-27 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-26 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-25 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-24 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-23 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-20 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-19 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-18 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-17 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-16 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-02-13 | €314.05 | €314.05 | €314.05 | €314.10 | 6 |
| 2026-02-12 | €306.90 | €306.90 | €306.90 | €306.90 | 0 |
| 2026-02-11 | €306.90 | €306.90 | €306.90 | €306.90 | 0 |
| 2026-02-10 | €306.90 | €306.90 | €306.90 | €306.90 | 0 |
| 2026-02-09 | €306.90 | €306.90 | €306.90 | €306.90 | 0 |
| 2026-02-06 | €306.90 | €306.90 | €306.90 | €306.90 | 0 |
| 2026-02-05 | €307.40 | €307.40 | €307.40 | €306.90 | 30 |
| 2026-02-04 | €297.25 | €297.25 | €297.25 | €297.25 | 0 |
| 2026-02-03 | €297.25 | €297.25 | €297.25 | €297.25 | 0 |
| 2026-02-02 | €297.25 | €297.25 | €297.25 | €297.25 | 0 |
| 2026-01-30 | €292.00 | €301.15 | €292.00 | €297.25 | 138 |
| 2026-01-29 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-28 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-27 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-26 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-23 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-22 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-21 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-20 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-19 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-16 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-15 | €307.50 | €307.50 | €307.50 | €307.50 | 0 |
| 2026-01-14 | €304.50 | €304.50 | €304.50 | €307.50 | 16 |
| 2026-01-13 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2026-01-12 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2026-01-09 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2026-01-08 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2026-01-07 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2026-01-06 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2026-01-05 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2026-01-02 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2025-12-30 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2025-12-29 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2025-12-23 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2025-12-22 | €274.85 | €274.85 | €274.85 | €274.85 | 0 |
| 2025-12-19 | €274.55 | €274.55 | €274.55 | €274.85 | 10 |
| 2025-12-18 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-17 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-16 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-15 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-12 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-11 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-10 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-09 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-08 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-05 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-04 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-03 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-02 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-12-01 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-11-28 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-11-27 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-11-26 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-11-25 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-11-24 | €294.60 | €294.60 | €294.60 | €294.60 | 0 |
| 2025-11-21 | €288.45 | €292.05 | €288.45 | €294.60 | 20 |
| 2025-11-20 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-19 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-18 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-17 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-14 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-13 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-12 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-11 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-10 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2025-11-07 | €289.00 | €289.00 | €289.00 | €292.00 | 5 |
| 2025-11-06 | €296.20 | €296.20 | €296.20 | €296.20 | 0 |
| 2025-11-05 | €296.20 | €296.20 | €296.20 | €296.20 | 0 |
| 2025-11-04 | €296.20 | €296.20 | €296.20 | €296.20 | 0 |
| 2025-11-03 | €297.70 | €297.70 | €295.90 | €296.20 | 9 |
| 2025-10-31 | €301.30 | €301.30 | €301.30 | €301.30 | 0 |
| 2025-10-30 | €301.30 | €301.30 | €301.30 | €301.30 | 0 |
| 2025-10-29 | €302.95 | €302.95 | €302.95 | €301.30 | 8 |
| 2025-10-28 | €283.75 | €283.75 | €283.75 | €283.75 | 0 |
| 2025-10-27 | €283.75 | €283.75 | €283.75 | €283.75 | 0 |
| 2025-10-24 | €283.75 | €283.75 | €283.75 | €283.75 | 0 |
| 2025-10-23 | €283.75 | €283.75 | €283.75 | €283.75 | 0 |
| 2025-10-22 | €283.75 | €283.75 | €283.75 | €283.75 | 0 |